96.27
price down icon0.08%   -0.08
 
loading

Diageo Plc Adr-Aktien (DEO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-03 $97.34 $96.04 $1.30 1,328,338.0 -0.08%
2025-10-02 $97.08 $96.08 $1.00 1,008,705.0 -0.20%
2025-10-01 $98.13 $95.85 $2.28 1,532,872.0 +1.16%
2025-09-30 $95.53 $94.57 $0.96 899,196.0 +0.44%
2025-09-29 $95.30 $94.49 $0.81 1,315,554.0 +0.91%
2025-09-26 $94.27 $93.42 $0.85 1,166,604.0 +0.54%
2025-09-25 $95.94 $93.62 $2.32 2,569,200.0 -1.91%
2025-09-24 $95.86 $95.12 $0.74 2,418,772.0 -0.90%
2025-09-23 $96.92 $96.00 $0.92 1,744,471.0 +0.36%
2025-09-22 $97.18 $95.94 $1.24 1,776,662.0 -1.70%
2025-09-19 $98.73 $97.58 $1.16 1,026,320.0 -0.57%
2025-09-18 $99.08 $97.98 $1.10 1,198,613.0 -0.86%
2025-09-17 $101.1 $98.97 $2.09 2,024,037.0 -1.02%
2025-09-16 $101.1 $99.93 $1.17 2,090,349.0 -0.39%
2025-09-15 $102.5 $100.3 $2.20 1,687,878.0 -1.24%
2025-09-12 $103.2 $101.6 $1.62 826,678.0 -1.90%
2025-09-11 $104.5 $103.7 $0.79 688,984.0 -0.58%
2025-09-10 $104.9 $104.1 $0.775 767,584.0 -0.66%
2025-09-09 $106.3 $104.8 $1.49 1,085,548.0 -1.33%
2025-09-08 $108.1 $106.2 $1.85 911,012.0 -3.49%
2025-09-05 $111.2 $109.5 $1.66 858,902.0 +0.46%
2025-09-04 $110.3 $109.4 $0.885 717,316.0 -0.25%

Diageo Plc Adr-Aktien (DEO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $98.13 $95.85 $2.28 5,198,253.0 +0.88%
2025-09 $111.2 $93.42 $17.77 27,454,786.0 -14.67%
2025-08 $116.4 $96.45 $19.96 28,775,041.0 +14.17%
2025-07 $107.5 $97.69 $9.86 26,727,619.0 -2.87%
2025-06 $111.0 $99.26 $11.72 18,951,765.0 -7.50%
2025-05 $116.7 $107.9 $8.79 15,170,250.0 -2.68%
2025-04 $113.1 $100.7 $12.36 26,991,987.0 +6.90%
2025-03 $114.5 $103.7 $10.77 22,773,024.0 -3.70%
2025-02 $118.5 $105.7 $12.78 20,450,152.0 -9.29%
2025-01 $127.0 $114.0 $13.01 21,724,577.0 -5.63%

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $132.3 $117.9 $14.44 26,469,904.0 +6.15%
2024-11 $125.9 $117.7 $8.18 18,791,528.0 -3.87%
2024-10 $141.1 $123.9 $17.14 12,333,222.0 -11.53%
2024-09 $142.7 $126.4 $16.33 16,492,225.0 +7.33%
2024-08 $136.8 $119.5 $17.35 20,066,117.0 +4.82%
2024-07 $132.7 $123.3 $9.40 17,478,204.0 -1.05%
2024-06 $139.0 $125.7 $13.35 12,283,416.0 -6.67%
2024-05 $144.3 $131.4 $12.84 11,008,587.0 -2.22%
2024-04 $149.2 $136.0 $13.23 16,337,801.0 -7.11%
2024-03 $151.8 $144.6 $7.21 12,492,113.0 -1.37%
2024-02 $154.7 $142.9 $11.79 16,068,542.0 +4.48%
2024-01 $147.0 $136.4 $10.55 20,190,656.0 -0.91%

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $147.0 $138.6 $8.39 13,683,200.0 +3.62%
2023-11 $161.6 $132.9 $28.69 19,173,936.0 -8.42%
2023-10 $155.2 $146.6 $8.55 13,258,292.0 +2.90%
2023-09 $165.9 $147.9 $18.02 8,956,432.0 -9.94%
2023-08 $176.8 $165.3 $11.56 7,840,533.0 -5.85%
2023-07 $179.8 $169.1 $10.69 6,707,651.0 +1.42%
2023-06 $175.5 $167.1 $8.45 9,511,958.0 +3.25%
2023-05 $188.2 $167.2 $21.00 7,299,437.0 -9.42%
2023-04 $190.0 $180.3 $9.74 5,944,347.0 +2.38%
2023-03 $181.8 $168.1 $13.69 10,064,909.0 +4.70%
2023-02 $178.6 $170.2 $8.43 8,563,117.0 -2.15%
2023-01 $188.3 $170.2 $18.07 8,810,035.0 -0.75%
$27.97
price up icon 1.05%
$27.77
price up icon 0.87%
$2.58
price up icon 1.98%
$24.62
price down icon 0.28%
$26.93
price up icon 78.58%
Kapitalisierung:     |  Volumen (24h):